Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FTSE 100 Index (IX: FTSE )

8,381.35 +27.30 (+0.33%)
Daily Price Updated: 4:35 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2004 4431 4431 4431 4431 0 +0.00(+0.00%)
May 30, 2004 4431 4431 4431 4431 0 +0.00(+0.00%)
May 28, 2004 4454 4471 4423 4431 1,807,367,936 -22.90(-0.51%)
May 27, 2004 4438 4470 4429 4454 1,823,057,152 +15.30(+0.34%)
May 26, 2004 4418 4461 4415 4438 1,702,956,416 +20.30(+0.46%)
May 25, 2004 4429 4429 4397 4418 2,144,040,448 -10.90(-0.25%)
May 24, 2004 4431 4466 4423 4429 1,187,636,608 +0.00(+0.00%)
May 23, 2004 4431 4466 4423 4429 1,187,636,608 -2.50(-0.06%)
May 21, 2004 4429 4454 4414 4431 1,849,385,600 +2.70(+0.06%)
May 20, 2004 4472 4472 4419 4429 1,492,080,256 -43.10(-0.96%)
May 19, 2004 4414 4472 4414 4472 1,838,003,584 +57.40(+1.30%)
May 18, 2004 4403 4422 4403 4414 1,467,619,072 +11.40(+0.26%)
May 17, 2004 4442 4442 4363 4403 1,260,561,664 +0.00(+0.00%)
May 16, 2004 4442 4442 4363 4403 1,260,561,664 -38.80(-0.87%)
May 14, 2004 4454 4454 4412 4442 1,431,941,248 -12.00(-0.27%)
May 13, 2004 4413 4454 4413 4454 1,596,894,848 +40.90(+0.93%)
May 12, 2004 4455 4458 4410 4413 1,666,933,120 -41.80(-0.94%)
May 11, 2004 4395 4455 4395 4455 1,610,077,056 +59.50(+1.35%)
May 10, 2004 4498 4498 4395 4395 1,956,649,600 +0.00(+0.00%)
May 09, 2004 4498 4498 4395 4395 1,956,649,600 -103.20(-2.29%)
May 07, 2004 4516 4531 4463 4498 2,126,921,984 -17.80(-0.39%)
May 06, 2004 4570 4571 4512 4516 1,917,612,032 -53.30(-1.17%)
May 05, 2004 4547 4574 4529 4570 2,142,357,632 +22.30(+0.49%)
May 04, 2004 4490 4554 4490 4547 1,717,332,736 +57.50(+1.28%)
May 03, 2004 4490 4490 4490 4490 0 +0.00(+0.00%)
May 02, 2004 4490 4490 4490 4490 0 +0.00(+0.00%)
Apr 30, 2004 4520 4529 4490 4490 1,612,270,976 -29.80(-0.66%)
Apr 29, 2004 4524 4541 4495 4520 1,752,370,048 -5.00(-0.11%)
Apr 28, 2004 4576 4584 4524 4524 1,765,043,456 -51.20(-1.12%)
Apr 27, 2004 4572 4582 4550 4576 1,472,047,744 +3.80(+0.08%)
Apr 26, 2004 4570 4587 4566 4572 1,276,895,616 +0.00(+0.00%)
Apr 25, 2004 4570 4587 4566 4572 1,276,895,616 +1.90(+0.04%)
Apr 23, 2004 4572 4602 4565 4570 1,581,256,576 -1.80(-0.04%)
Apr 22, 2004 4540 4576 4524 4572 1,868,188,032 +31.90(+0.70%)
Apr 21, 2004 4569 4569 4527 4540 1,867,834,752 -29.10(-0.64%)
Apr 20, 2004 4546 4582 4546 4569 1,503,580,160 +22.80(+0.50%)
Apr 19, 2004 4537 4548 4520 4546 1,533,641,344 +0.00(+0.00%)
Apr 18, 2004 4537 4548 4520 4546 1,533,641,344 +8.90(+0.20%)
Apr 16, 2004 4506 4540 4505 4537 1,993,155,200 +31.80(+0.71%)
Apr 15, 2004 4485 4512 4478 4506 1,726,903,552 +20.10(+0.45%)
Apr 14, 2004 4516 4516 4456 4485 1,664,489,344 -30.40(-0.67%)
Apr 13, 2004 4490 4525 4490 4516 1,676,372,096 +26.10(+0.58%)
Apr 12, 2004 4490 4490 4490 4490 0 +0.00(+0.00%)
Apr 11, 2004 4490 4490 4490 4490 0 +0.00(+0.00%)
Apr 09, 2004 4490 4490 4490 4490 0 +0.00(+0.00%)
Apr 08, 2004 4469 4505 4469 4490 1,474,149,504 +21.00(+0.47%)
Apr 07, 2004 4473 4500 4469 4469 1,440,685,312 -4.10(-0.09%)
Apr 06, 2004 4481 4495 4462 4473 1,664,601,728 -7.90(-0.18%)
Apr 05, 2004 4466 4483 4451 4481 1,556,481,664 +0.00(+0.00%)
Apr 04, 2004 4466 4483 4451 4481 1,556,481,664 +15.10(+0.34%)
Apr 03, 2004 4411 4471 4408 4466 1,703,523,584 +54.90(+1.24%)
Apr 02, 2004 4386 4419 4385 4411 1,630,528,640 +25.00(+0.57%)
Apr 01, 2004 4413 4427 4383 4386 1,715,500,416 -27.10(-0.61%)
Mar 31, 2004 4407 4416 4394 4413 1,493,217,536 +6.10(+0.14%)
Mar 30, 2004 4358 4417 4358 4407 1,302,568,192 +0.00(+0.00%)
Mar 29, 2004 4358 4417 4358 4407 1,302,568,192 +49.20(+1.13%)
Mar 27, 2004 4374 4387 4345 4358 1,910,383,232 -16.10(-0.37%)
Mar 26, 2004 4309 4374 4309 4374 1,818,986,624 +64.10(+1.49%)
Mar 25, 2004 4318 4341 4291 4310 2,143,942,016 -9.00(-0.21%)
Mar 24, 2004 4334 4361 4318 4318 1,760,665,984 -15.30(-0.35%)
Mar 23, 2004 4418 4418 4320 4334 2,030,008,064 +0.00(+0.00%)
Mar 22, 2004 4418 4418 4320 4334 2,030,008,064 -83.90(-1.90%)
Mar 20, 2004 4398 4428 4398 4418 1,951,848,960 +19.80(+0.45%)
Mar 19, 2004 4457 4460 4398 4398 1,923,241,984 -58.90(-1.32%)
Mar 18, 2004 4429 4463 4413 4457 1,752,881,664 +27.90(+0.63%)
Mar 17, 2004 4413 4439 4395 4429 1,861,031,936 +16.00(+0.36%)
Mar 16, 2004 4467 4471 4413 4413 1,680,363,008 +0.00(+0.00%)
Mar 15, 2004 4467 4471 4413 4413 1,680,363,008 -54.50(-1.22%)
Mar 13, 2004 4445 4468 4374 4467 2,105,075,968 +22.20(+0.50%)
Mar 12, 2004 4545 4545 4429 4445 2,147,443,968 -100.10(-2.20%)
Mar 11, 2004 4542 4550 4521 4545 1,941,567,744 +3.30(+0.07%)
Mar 10, 2004 4554 4554 4529 4542 1,749,804,032 -11.80(-0.26%)
Mar 09, 2004 4547 4562 4544 4554 1,561,223,552 +0.00(+0.00%)
Mar 08, 2004 4547 4562 4544 4554 1,561,223,552 +6.70(+0.15%)
Mar 06, 2004 4559 4566 4522 4547 2,096,434,816 -12.00(-0.26%)
Mar 05, 2004 4525 4563 4525 4559 1,964,552,448 +34.00(+0.75%)
Mar 04, 2004 4540 4540 4508 4525 2,087,065,856 -15.00(-0.33%)
Mar 03, 2004 4537 4559 4523 4540 1,889,718,656 +3.10(+0.07%)
Mar 02, 2004 4492 4541 4492 4537 1,736,490,368 +0.00(+0.00%)
Mar 01, 2004 4492 4541 4492 4537 1,736,490,368 +44.80(+1.00%)
Feb 28, 2004 4516 4557 4492 4492 2,056,772,608 -23.70(-0.52%)
Feb 27, 2004 4508 4527 4500 4516 1,958,756,224 +8.30(+0.18%)
Feb 26, 2004 4497 4514 4479 4508 1,822,263,552 +10.80(+0.24%)
Feb 25, 2004 4524 4538 4477 4497 2,116,722,944 -27.50(-0.61%)
Feb 24, 2004 4515 4556 4515 4524 2,124,223,232 +0.00(+0.00%)
Feb 23, 2004 4515 4556 4515 4524 2,124,223,232 +9.30(+0.21%)
Feb 21, 2004 4516 4550 4499 4515 2,105,202,816 -0.60(-0.01%)
Feb 20, 2004 4443 4517 4443 4516 2,139,312,256 +72.70(+1.64%)
Feb 19, 2004 4462 4469 4443 4443 2,145,857,152 -18.60(-0.42%)
Feb 18, 2004 4408 4465 4397 4462 2,145,028,352 +53.40(+1.21%)
Feb 17, 2004 4412 4413 4390 4408 1,449,314,944 +0.00(+0.00%)
Feb 16, 2004 4412 4413 4390 4408 1,449,314,944 -3.90(-0.09%)
Feb 14, 2004 4378 4424 4378 4412 2,140,553,600 +34.30(+0.78%)
Feb 13, 2004 4396 4416 4370 4378 2,142,919,552 -18.40(-0.42%)
Feb 12, 2004 4405 4416 4377 4396 2,115,607,424 -8.90(-0.20%)
Feb 11, 2004 4434 4434 4401 4405 2,001,321,984 -29.40(-0.66%)
Feb 10, 2004 4403 4437 4403 4434 1,955,365,760 +0.00(+0.00%)
Feb 09, 2004 4403 4437 4403 4434 1,955,365,760 +31.70(+0.72%)
Feb 07, 2004 4384 4408 4384 4403 1,960,593,152 +18.30(+0.42%)
Feb 06, 2004 4398 4404 4378 4384 2,028,226,048 -14.10(-0.32%)
Feb 05, 2004 4391 4409 4369 4398 1,798,125,056 +7.90(+0.18%)
Feb 04, 2004 4381 4392 4357 4391 1,961,984,384 +9.20(+0.21%)
Feb 03, 2004 4391 4412 4367 4381 2,081,688,448 +0.00(+0.00%)
Feb 02, 2004 4391 4412 4367 4381 2,081,688,448 -9.30(-0.21%)
Jan 31, 2004 4412 4436 4391 4391 2,147,266,048 -20.80(-0.47%)
Jan 30, 2004 4468 4468 4410 4412 1,879,773,952 -56.60(-1.27%)
Jan 29, 2004 4447 4474 4427 4468 2,133,549,184 +21.10(+0.47%)
Jan 28, 2004 4446 4480 4445 4447 2,131,948,416 +1.50(+0.03%)
Jan 27, 2004 4461 4482 4433 4446 1,708,534,400 +0.00(+0.00%)
Jan 26, 2004 4461 4482 4433 4446 1,708,534,400 -15.30(-0.34%)
Jan 24, 2004 4477 4483 4439 4461 2,118,088,576 -16.00(-0.36%)
Jan 23, 2004 4511 4531 4477 4477 1,931,583,360 -34.40(-0.76%)
Jan 22, 2004 4499 4511 4487 4511 1,993,172,608 +11.90(+0.26%)
Jan 21, 2004 4518 4528 4498 4499 1,823,723,392 -18.80(-0.42%)
Jan 20, 2004 4488 4526 4488 4518 1,412,471,040 +0.00(+0.00%)
Jan 19, 2004 4488 4526 4488 4518 1,412,471,040 +30.20(+0.67%)
Jan 17, 2004 4456 4492 4456 4488 2,145,911,808 +31.80(+0.71%)
Jan 16, 2004 4461 4474 4443 4456 2,145,902,208 -5.30(-0.12%)
Jan 15, 2004 4440 4464 4431 4461 2,142,098,432 +21.30(+0.48%)
Jan 14, 2004 4450 4478 4437 4440 1,921,308,416 -9.50(-0.21%)
Jan 13, 2004 4466 4466 4443 4450 1,758,017,152 +0.00(+0.00%)
Jan 12, 2004 4466 4466 4443 4450 1,758,017,152 -16.70(-0.37%)
Jan 10, 2004 4494 4496 4445 4466 2,147,016,832 -27.90(-0.62%)
Jan 09, 2004 4473 4520 4473 4494 2,147,189,632 +21.20(+0.47%)
Jan 08, 2004 4505 4512 4466 4473 2,138,137,600 -32.20(-0.71%)
Jan 07, 2004 4513 4523 4490 4505 2,059,454,208 -8.10(-0.18%)
Jan 06, 2004 4510 4515 4495 4513 1,405,558,400 +0.00(+0.00%)
Jan 05, 2004 4510 4515 4495 4513 1,405,558,400 +3.10(+0.07%)
Jan 03, 2004 4477 4518 4477 4510 578,018,432 +33.30(+0.74%)
Jan 02, 2004 4477 4477 4477 4477 0 +0.00(+0.00%)
Jan 01, 2004 4470 4492 4470 4477 240,899,600 +6.50(+0.15%)
Dec 31, 2003 4458 4477 4453 4470 654,408,512 +12.90(+0.29%)
Dec 30, 2003 4445 4461 4433 4458 522,401,088 +0.00(+0.00%)
Dec 29, 2003 4445 4461 4433 4458 522,401,088 +12.80(+0.29%)
Dec 27, 2003 4445 4445 4445 4445 0 +0.00(+0.00%)
Dec 26, 2003 4445 4445 4445 4445 0 +0.00(+0.00%)
Dec 25, 2003 4441 4457 4433 4445 294,396,000 +3.80(+0.09%)
Dec 24, 2003 4424 4441 4412 4441 1,081,078,016 +16.90(+0.38%)
Dec 23, 2003 4412 4432 4392 4424 1,015,013,696 +0.00(+0.00%)
Dec 22, 2003 4412 4432 4392 4424 1,015,013,696 +11.70(+0.27%)
Dec 20, 2003 4397 4428 4389 4412 1,525,690,112 +15.00(+0.34%)
Dec 19, 2003 4354 4403 4348 4397 1,854,662,144 +43.10(+0.99%)
Dec 18, 2003 4333 4366 4333 4354 2,015,777,024 +21.20(+0.49%)
Dec 17, 2003 4348 4351 4329 4333 1,896,699,392 -15.00(-0.34%)
Dec 16, 2003 4348 4397 4348 4348 1,464,465,664 +0.00(+0.00%)
Dec 15, 2003 4348 4397 4348 4348 1,464,465,664 +0.40(+0.01%)
Dec 13, 2003 4331 4367 4330 4348 1,494,091,264 +16.30(+0.38%)
Dec 12, 2003 4335 4347 4316 4331 1,852,654,208 -4.10(-0.09%)
Dec 11, 2003 4380 4380 4312 4335 1,954,990,848 -44.20(-1.01%)
Dec 10, 2003 4360 4408 4360 4380 1,900,909,952 +19.80(+0.45%)
Dec 09, 2003 4367 4367 4338 4360 1,274,517,760 +0.00(+0.00%)
Dec 08, 2003 4367 4367 4338 4360 1,274,517,760 -7.20(-0.16%)
Dec 06, 2003 4378 4385 4338 4367 1,518,092,160 -11.20(-0.26%)
Dec 05, 2003 4392 4392 4372 4378 1,748,247,808 -13.80(-0.31%)
Dec 04, 2003 4379 4402 4373 4392 2,145,700,352 +13.10(+0.30%)
Dec 03, 2003 4410 4416 4360 4379 1,956,833,536 -31.10(-0.71%)
Dec 02, 2003 4343 4410 4343 4410 1,574,257,792 +0.00(+0.00%)
Dec 01, 2003 4343 4410 4343 4410 1,574,257,792 +67.40(+1.55%)
Nov 29, 2003 4361 4380 4333 4343 1,299,647,360 -18.50(-0.42%)
Nov 28, 2003 4370 4390 4351 4361 1,043,348,224 -9.30(-0.21%)
Nov 27, 2003 4389 4424 4367 4370 2,007,166,848 -18.40(-0.42%)
Nov 26, 2003 4382 4409 4378 4389 2,145,404,800 +6.40(+0.15%)
Nov 25, 2003 4319 4384 4319 4382 1,838,710,400 +0.00(+0.00%)
Nov 24, 2003 4319 4384 4319 4382 1,838,710,400 +63.40(+1.47%)
Nov 22, 2003 4308 4324 4296 4319 1,673,561,472 +11.00(+0.26%)
Nov 21, 2003 4327 4356 4270 4308 2,092,276,992 -19.40(-0.45%)
Nov 20, 2003 4355 4355 4316 4327 2,117,673,344 -27.30(-0.63%)
Nov 19, 2003 4339 4375 4339 4355 2,145,406,464 +15.80(+0.36%)
Nov 18, 2003 4397 4397 4337 4339 1,660,488,960 +0.00(+0.00%)
Nov 17, 2003 4397 4397 4337 4339 1,660,488,960 -58.10(-1.32%)
Nov 15, 2003 4373 4413 4373 4397 1,741,157,632 +24.00(+0.55%)
Nov 14, 2003 4371 4407 4361 4373 1,953,130,752 +1.70(+0.04%)
Nov 13, 2003 4345 4373 4336 4371 1,644,561,152 +26.20(+0.60%)
Nov 12, 2003 4342 4349 4314 4345 1,316,992,256 +3.30(+0.08%)
Nov 11, 2003 4377 4377 4339 4342 1,269,205,248 +0.00(+0.00%)
Nov 10, 2003 4377 4377 4339 4342 1,269,205,248 -35.10(-0.80%)
Nov 08, 2003 4324 4389 4324 4377 2,006,612,352 +52.70(+1.22%)
Nov 07, 2003 4303 4338 4283 4324 1,783,427,968 +20.80(+0.48%)
Nov 06, 2003 4330 4330 4288 4303 1,827,150,848 -26.90(-0.62%)
Nov 05, 2003 4333 4353 4322 4330 1,806,899,968 -2.30(-0.05%)
Nov 04, 2003 4288 4338 4286 4333 1,402,839,424 +0.00(+0.00%)
Nov 03, 2003 4288 4338 4286 4333 1,402,839,424 +45.00(+1.05%)
Nov 01, 2003 4301 4301 4274 4288 1,741,273,600 -13.30(-0.31%)
Oct 31, 2003 4266 4333 4260 4301 1,881,952,384 +35.20(+0.83%)
Oct 30, 2003 4273 4293 4256 4266 1,608,633,344 -7.20(-0.17%)
Oct 29, 2003 4251 4280 4251 4273 1,535,864,448 +21.60(+0.51%)
Oct 28, 2003 4239 4267 4238 4251 1,305,951,744 +0.00(+0.00%)
Oct 27, 2003 4239 4267 4238 4251 1,305,951,744 +12.30(+0.29%)
Oct 24, 2003 4240 4249 4219 4239 1,316,366,464 -1.20(-0.03%)
Oct 23, 2003 4286 4286 4212 4240 2,071,427,200 -45.40(-1.06%)
Oct 22, 2003 4352 4359 4266 4286 2,138,838,400 -66.70(-1.53%)
Oct 21, 2003 4348 4378 4347 4352 1,805,893,632 +4.70(+0.11%)
Oct 20, 2003 4344 4370 4329 4348 1,383,834,496 +0.00(+0.00%)
Oct 19, 2003 4344 4370 4329 4348 1,383,834,496 +3.60(+0.08%)
Oct 17, 2003 4340 4360 4334 4344 1,876,887,552 +4.30(+0.10%)
Oct 16, 2003 4369 4371 4326 4340 1,774,972,032 -29.10(-0.67%)
Oct 15, 2003 4334 4394 4334 4369 2,144,064,256 +34.70(+0.80%)
Oct 14, 2003 4362 4375 4324 4334 1,813,436,032 -28.20(-0.65%)
Oct 13, 2003 4311 4362 4310 4362 1,437,187,584 +0.00(+0.00%)
Oct 12, 2003 4311 4362 4310 4362 1,437,187,584 +51.30(+1.19%)
Oct 10, 2003 4314 4327 4291 4311 1,993,951,744 -2.90(-0.07%)
Oct 09, 2003 4269 4317 4259 4314 1,765,327,232 +45.30(+1.06%)
Oct 08, 2003 4272 4316 4258 4269 2,007,120,768 -3.40(-0.08%)
Oct 07, 2003 4270 4276 4242 4272 1,787,527,424 +1.90(+0.04%)
Oct 06, 2003 4274 4286 4260 4270 1,321,029,120 +0.00(+0.00%)
Oct 05, 2003 4274 4286 4260 4270 1,321,029,120 -3.90(-0.09%)
Oct 03, 2003 4209 4285 4207 4274 1,898,122,368 +64.90(+1.54%)
Oct 02, 2003 4169 4209 4169 4209 1,870,685,568 +39.90(+0.96%)
Oct 01, 2003 4091 4169 4091 4169 2,087,616,768 +77.90(+1.90%)
Sep 30, 2003 4143 4164 4082 4091 1,938,646,144 -51.40(-1.24%)
Sep 29, 2003 4157 4191 4136 4143 1,710,707,968 +0.00(+0.00%)
Sep 28, 2003 4157 4191 4136 4143 1,710,707,968 -14.40(-0.35%)
Sep 26, 2003 4202 4202 4146 4157 1,971,722,624 -45.10(-1.07%)
Sep 25, 2003 4236 4236 4176 4202 1,926,333,184 -34.20(-0.81%)
Sep 24, 2003 4222 4265 4222 4236 2,117,074,048 +14.70(+0.35%)
Sep 23, 2003 4228 4251 4201 4222 2,147,404,416 -6.50(-0.15%)
Sep 22, 2003 4257 4257 4198 4228 1,654,632,064 +0.00(+0.00%)
Sep 21, 2003 4257 4257 4198 4228 1,654,632,064 -28.80(-0.68%)
Sep 19, 2003 4315 4321 4245 4257 2,042,256,000 -57.70(-1.34%)
Sep 18, 2003 4293 4315 4284 4315 1,787,772,800 +21.70(+0.51%)
Sep 17, 2003 4299 4330 4293 4293 2,037,072,256 -6.00(-0.14%)
Sep 16, 2003 4261 4302 4260 4299 1,778,827,264 +38.10(+0.89%)
Sep 15, 2003 4238 4277 4238 4261 1,616,116,608 +0.00(+0.00%)
Sep 14, 2003 4238 4277 4238 4261 1,616,116,608 +23.10(+0.55%)
Sep 12, 2003 4242 4276 4230 4238 1,624,087,168 -4.40(-0.10%)
Sep 11, 2003 4252 4266 4227 4242 1,729,597,568 -9.90(-0.23%)
Sep 10, 2003 4264 4264 4241 4252 1,864,898,048 -11.80(-0.28%)
Sep 09, 2003 4292 4294 4254 4264 1,840,525,440 -28.20(-0.66%)
Sep 08, 2003 4257 4298 4250 4292 1,569,108,992 +0.00(+0.00%)
Sep 07, 2003 4257 4298 4250 4292 1,569,108,992 +34.90(+0.82%)
Sep 05, 2003 4249 4261 4227 4257 1,839,870,464 +8.40(+0.20%)
Sep 04, 2003 4262 4270 4241 4249 1,888,510,464 -13.30(-0.31%)
Sep 03, 2003 4204 4279 4204 4262 2,135,917,184 +57.70(+1.37%)
Sep 02, 2003 4204 4218 4193 4204 2,049,612,416 +0.00(+0.00%)
Sep 01, 2003 4161 4222 4161 4204 1,428,093,440 +0.00(+0.00%)
Aug 31, 2003 4161 4222 4161 4204 1,428,093,440 +43.30(+1.04%)
Aug 29, 2003 4198 4228 4161 4161 1,680,297,984 -36.90(-0.88%)
Aug 28, 2003 4206 4229 4182 4198 1,444,709,760 -8.40(-0.20%)
Aug 27, 2003 4177 4214 4177 4206 1,533,279,744 +29.00(+0.69%)
Aug 26, 2003 4226 4228 4172 4177 1,696,856,832 -48.50(-1.15%)
Aug 25, 2003 4226 4226 4226 4226 0 +0.00(+0.00%)
Aug 24, 2003 4226 4226 4226 4226 0 +0.00(+0.00%)
Aug 22, 2003 4224 4265 4222 4226 1,415,582,976 +2.40(+0.06%)
Aug 21, 2003 4217 4250 4217 4224 1,508,749,056 +6.10(+0.14%)
Aug 20, 2003 4251 4254 4196 4217 1,517,095,168 -33.40(-0.79%)
Aug 19, 2003 4272 4287 4246 4251 1,573,595,520 -21.30(-0.50%)
Aug 18, 2003 4247 4273 4245 4272 1,093,759,744 +0.00(+0.00%)
Aug 17, 2003 4247 4273 4245 4272 1,093,759,744 +24.80(+0.58%)
Aug 15, 2003 4238 4266 4234 4247 1,344,518,272 +9.50(+0.22%)
Aug 14, 2003 4181 4243 4181 4238 1,799,338,624 +57.10(+1.37%)
Aug 13, 2003 4186 4217 4175 4181 1,535,384,576 -4.90(-0.12%)
Aug 12, 2003 4177 4204 4171 4186 1,243,595,520 +8.90(+0.21%)
Aug 11, 2003 4148 4182 4148 4177 1,255,757,952 +0.00(+0.00%)
Aug 10, 2003 4148 4182 4148 4177 1,255,757,952 +28.90(+0.70%)
Aug 08, 2003 4096 4161 4096 4148 1,707,488,384 +52.20(+1.27%)
Aug 07, 2003 4070 4096 4060 4096 1,649,721,088 +25.20(+0.62%)
Aug 06, 2003 4121 4121 4045 4070 1,582,264,576 -50.60(-1.23%)
Aug 05, 2003 4100 4131 4091 4121 1,351,100,416 +20.90(+0.51%)
Aug 04, 2003 4098 4147 4086 4100 1,317,699,328 +0.00(+0.00%)
Aug 03, 2003 4098 4147 4086 4100 1,317,699,328 +1.70(+0.04%)
Aug 01, 2003 4157 4157 4097 4098 1,414,267,264 -58.60(-1.41%)
Jul 31, 2003 4141 4171 4114 4157 1,761,536,000 +15.80(+0.38%)
Jul 30, 2003 4137 4159 4132 4141 1,312,864,640 +4.20(+0.10%)
Jul 29, 2003 4149 4164 4125 4137 1,698,880,256 -11.80(-0.28%)
Jul 28, 2003 4131 4183 4131 4149 1,306,518,656 +0.00(+0.00%)
Jul 27, 2003 4131 4183 4131 4149 1,306,518,656 +17.60(+0.43%)
Jul 25, 2003 4150 4150 4116 4131 1,417,652,736 -18.40(-0.44%)
Jul 24, 2003 4086 4155 4086 4150 1,873,260,800 +63.10(+1.54%)
Jul 23, 2003 4080 4115 4078 4086 1,772,697,216 +6.70(+0.16%)
Jul 22, 2003 4044 4080 4044 4080 1,811,406,208 +35.50(+0.88%)
Jul 21, 2003 4073 4098 4044 4044 1,242,849,664 +0.00(+0.00%)
Jul 20, 2003 4073 4098 4044 4044 1,242,849,664 -28.90(-0.71%)
Jul 18, 2003 4057 4090 4057 4073 1,320,108,288 +16.60(+0.41%)
Jul 17, 2003 4077 4083 4032 4057 2,023,798,016 -20.50(-0.50%)
Jul 16, 2003 4102 4132 4077 4077 2,034,302,848 -25.40(-0.62%)
Jul 15, 2003 4128 4136 4102 4102 1,673,878,656 -25.10(-0.61%)
Jul 14, 2003 4058 4136 4058 4128 1,323,850,880 +0.00(+0.00%)
Jul 13, 2003 4058 4136 4058 4128 1,323,850,880 +69.50(+1.71%)
Jul 11, 2003 4029 4064 4014 4058 1,289,993,856 +29.30(+0.73%)
Jul 10, 2003 4055 4068 4014 4029 1,448,587,776 -25.90(-0.64%)
Jul 09, 2003 4074 4087 4049 4055 1,581,459,584 -18.90(-0.46%)
Jul 08, 2003 4075 4088 4051 4074 1,718,774,400 -1.20(-0.03%)
Jul 07, 2003 4022 4077 4021 4075 1,378,312,576 +0.00(+0.00%)
Jul 06, 2003 4022 4077 4021 4075 1,378,312,576 +53.30(+1.33%)
Jul 04, 2003 4025 4031 4001 4022 874,300,096 -3.30(-0.08%)
Jul 03, 2003 4007 4031 3980 4025 1,844,877,440 +17.90(+0.45%)
Jul 02, 2003 3964 4026 3964 4007 2,039,363,968 +43.00(+1.08%)
Jul 01, 2003 4031 4041 3952 3964 1,754,747,136 -67.30(-1.67%)
Jun 30, 2003 4068 4099 4022 4031 1,432,135,936 +0.00(+0.00%)
Jun 29, 2003 4068 4099 4022 4031 1,432,135,936 -36.60(-0.90%)
Jun 27, 2003 4042 4073 4041 4068 1,304,274,048 +26.10(+0.65%)
Jun 26, 2003 4068 4077 4029 4042 1,502,692,992 -26.20(-0.64%)
Jun 25, 2003 4061 4090 4050 4068 2,014,435,968 +7.00(+0.17%)
Jun 24, 2003 4088 4095 4052 4061 1,631,847,040 -27.00(-0.66%)
Jun 23, 2003 4160 4160 4081 4088 1,330,486,016 +0.00(+0.00%)
Jun 22, 2003 4160 4160 4081 4088 1,330,486,016 -72.20(-1.74%)
Jun 20, 2003 4132 4169 4119 4160 1,359,239,936 +28.60(+0.69%)
Jun 19, 2003 4207 4211 4129 4132 1,587,501,952 -75.50(-1.79%)
Jun 18, 2003 4190 4219 4173 4207 2,034,306,944 +16.60(+0.40%)
Jun 17, 2003 4153 4199 4153 4190 2,071,921,024 +37.50(+0.90%)
Jun 16, 2003 4134 4174 4112 4153 1,390,217,984 +0.00(+0.00%)
Jun 15, 2003 4134 4174 4112 4153 1,390,217,984 +18.80(+0.45%)
Jun 13, 2003 4161 4180 4125 4134 1,179,667,968 -27.20(-0.65%)
Jun 12, 2003 4150 4194 4150 4161 1,905,479,040 +11.10(+0.27%)
Jun 11, 2003 4113 4162 4113 4150 2,018,955,008 +37.20(+0.90%)
Jun 10, 2003 4129 4132 4109 4113 1,815,480,960 -16.10(-0.39%)
Jun 09, 2003 4151 4151 4101 4129 1,246,896,000 +0.00(+0.00%)
Jun 08, 2003 4151 4151 4101 4129 1,246,896,000 -21.70(-0.52%)
Jun 06, 2003 4104 4178 4104 4151 1,985,064,960 +46.50(+1.13%)
Jun 05, 2003 4127 4148 4083 4104 1,833,427,968 -22.30(-0.54%)
Jun 04, 2003 4116 4144 4093 4127 1,838,605,952 +10.90(+0.26%)
Jun 03, 2003 4129 4129 4074 4116 1,377,443,968 -13.60(-0.33%)
Jun 02, 2003 4048 4129 4048 4129 1,350,023,040 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.